The Coca-Cola Company (KO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220C00037500 | 2024-04-22 12:21PM EDT | 37.50 | 23.09 | 24.10 | 25.80 | 0.00 | - | - | 10 | 54.96% |
| KO241220C00040000 | 2024-04-30 10:45AM EDT | 40.00 | 22.49 | 21.60 | 23.05 | 0.00 | - | 1 | 2 | 46.34% |
| KO241220C00047500 | 2024-03-20 12:40PM EDT | 47.50 | 14.00 | 12.45 | 14.70 | 0.00 | - | 1 | 1 | 20.80% |
| KO241220C00050000 | 2024-04-24 3:25PM EDT | 50.00 | 12.60 | 11.20 | 14.30 | 0.00 | - | - | 1 | 37.56% |
| KO241220C00052500 | 2024-04-30 9:45AM EDT | 52.50 | 11.24 | 9.40 | 11.65 | 0.00 | - | 2 | 24 | 31.32% |
| KO241220C00055000 | 2024-04-23 12:43PM EDT | 55.00 | 7.25 | 8.30 | 9.70 | 0.00 | - | 5 | 17 | 29.66% |
| KO241220C00057500 | 2024-04-25 2:33PM EDT | 57.50 | 6.18 | 6.30 | 6.40 | 0.00 | - | 1 | 48 | 19.62% |
| KO241220C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 4.45 | 4.50 | 4.60 | 0.00 | - | 30 | 396 | 18.09% |
| KO241220C00062500 | 2024-05-02 1:14PM EDT | 62.50 | 3.25 | 2.97 | 3.05 | +0.05 | +1.56% | 6 | 2,214 | 16.63% |
| KO241220C00065000 | 2024-05-02 1:05PM EDT | 65.00 | 1.96 | 1.77 | 1.83 | -0.04 | -2.00% | 16 | 1,012 | 15.35% |
| KO241220C00067500 | 2024-05-02 3:18PM EDT | 67.50 | 1.03 | 0.95 | 1.01 | -0.02 | -1.90% | 22 | 1,108 | 14.50% |
| KO241220C00070000 | 2024-04-30 11:38AM EDT | 70.00 | 0.50 | 0.47 | 0.50 | 0.00 | - | 4 | 62 | 13.83% |
| KO241220C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 4 | 28 | 13.62% |
| KO241220C00080000 | 2024-05-02 2:58PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 114 | 14.55% |
| KO241220C00085000 | 2024-03-15 10:10AM EDT | 85.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 28 | 78 | 21.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO241220P00032500 | 2024-04-08 3:44PM EDT | 32.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 34.57% |
| KO241220P00035000 | 2024-04-04 3:49PM EDT | 35.00 | 0.05 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 55.08% |
| KO241220P00037500 | 2024-04-05 10:08AM EDT | 37.50 | 0.07 | 0.00 | 1.61 | 0.00 | - | 1 | 8 | 58.69% |
| KO241220P00040000 | 2024-04-18 10:48AM EDT | 40.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 5 | 25.68% |
| KO241220P00042500 | 2024-04-12 10:27AM EDT | 42.50 | 0.17 | 0.07 | 0.09 | 0.00 | - | 20 | 10 | 23.98% |
| KO241220P00045000 | 2024-04-10 1:04PM EDT | 45.00 | 0.25 | 0.11 | 0.13 | 0.00 | - | 1 | 159 | 22.17% |
| KO241220P00047500 | 2024-04-30 3:54PM EDT | 47.50 | 0.20 | 0.18 | 0.20 | 0.00 | - | 2 | 69 | 20.66% |
| KO241220P00050000 | 2024-04-30 10:42AM EDT | 50.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 1 | 271 | 19.02% |
| KO241220P00052500 | 2024-04-30 3:37PM EDT | 52.50 | 0.45 | 0.45 | 0.47 | -0.04 | -8.16% | 3 | 424 | 17.65% |
| KO241220P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 0.75 | 0.71 | 0.74 | 0.00 | - | 2 | 514 | 16.33% |
| KO241220P00057500 | 2024-05-02 1:10PM EDT | 57.50 | 1.10 | 1.14 | 1.17 | -0.10 | -8.33% | 2 | 1,098 | 15.11% |
| KO241220P00060000 | 2024-05-02 12:25PM EDT | 60.00 | 1.76 | 1.79 | 1.83 | -0.08 | -4.35% | 5 | 387 | 13.95% |
| KO241220P00062500 | 2024-05-01 12:43PM EDT | 62.50 | 2.84 | 2.74 | 2.78 | 0.00 | - | 19 | 247 | 12.70% |
| KO241220P00065000 | 2024-05-01 10:54AM EDT | 65.00 | 4.20 | 4.05 | 4.15 | -0.15 | -3.45% | 1 | 613 | 11.61% |
| KO241220P00067500 | 2024-05-02 9:47AM EDT | 67.50 | 5.75 | 5.80 | 5.95 | +0.35 | +6.48% | 133 | 8 | 10.54% |
© 2024 Yahoo. All rights reserved.